Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABRIn the Money | $9.40In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $8.90In the Money | $11.00In the Money | $8.76In the Money | $0.00In the Money | ---In the Money | 13In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $7.60In the Money | $9.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $6.80In the Money | $9.10In the Money | $7.02In the Money | $0.00In the Money | ---In the Money | 21In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $6.30In the Money | $8.60In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 6In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $5.20In the Money | $8.10In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $4.70In the Money | $7.60In the Money | $5.51In the Money | $0.00In the Money | ---In the Money | 12In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $4.20In the Money | $7.10In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $3.70In the Money | $6.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 16In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $3.20In the Money | $6.10In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 21In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ABRIn the Money | $2.70In the Money | $5.60In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 9In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $2.40In the Money | $5.00In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABRNear the Money | $0.00Near the Money | $0.75Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | |
ABRIn the Money | $0.50In the Money | $4.00In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.00Near the Money | $0.15Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | |
ABRIn the Money | $0.10In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 466Near the Money | |
ABRIn the Money | $1.45In the Money | $1.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 3Near the Money | 1,139Near the Money | |
ABRIn the Money | $0.95In the Money | $1.10In the Money | $1.05In the Money | $-0.10In the Money | 1In the Money | 73In the Money | ABRNear the Money | $0.05Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.03Near the Money | 3Near the Money | 644Near the Money | |
ABRUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $0.03Underlying issue's last price | 6Underlying issue's last price | 296Underlying issue's last price | Filter Table By Strike Price of$13.50Underlying issue's last price | ABRUnderlying issue's last price | $0.10Underlying issue's last price | $0.15Underlying issue's last price | $0.13Underlying issue's last price | $-0.02Underlying issue's last price | 58Underlying issue's last price | 371Underlying issue's last price |
ABRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.27Near the Money | $-0.04Near the Money | 37Near the Money | 719Near the Money | ABRIn the Money | $0.25In the Money | $0.30In the Money | $0.27In the Money | $-0.03In the Money | 68In the Money | 442In the Money | |
ABRNear the Money | $0.05Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.03Near the Money | 47Near the Money | 560Near the Money | ABRIn the Money | $0.60In the Money | $0.70In the Money | $0.59In the Money | $-0.06In the Money | 4In the Money | 24In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 1Near the Money | 514Near the Money | ABRIn the Money | $1.00In the Money | $1.15In the Money | $1.23In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | ABRIn the Money | $1.35In the Money | $1.80In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | ABRIn the Money | $1.65In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | ABRIn the Money | $2.50In the Money | $2.65In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 3Out of the Money | 1Out of the Money | ABRIn the Money | $2.45In the Money | $5.10In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $2.95In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $3.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $4.00In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $4.60In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $5.30In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $5.70In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $6.70In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $7.80In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $8.90In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $10.40In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |